| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.50 | -2.78% | 300 | 0 | 0 |
17.50
18
17.50
|
|
2 tháng
(2026-03-05) |
-0.50 | -2.78% | 700 | 0 | 0 |
17.50
18
17.50
|
|
3 tháng
(2026-02-03) |
-0.60 | -3.31% | 1,200 | 0 | 0 |
17.50
18.10
17.50
|
|
6 tháng
(2025-11-05) |
0.50 | 2.94% | 10,400 | 0 | 0 |
17
22
17.50
|
|
12 tháng
(2025-05-09) |
3.90 | 28.68% | 101,400 | 0 | 0 |
12.30
25.50
17.50
|
|
24 tháng
(2024-05-14) |
5.50 | 45.83% | 956,143 | 0 | 0 |
10.80
25.50
17.50
|
|
36 tháng
(2023-05-22) |
6.60 | 60.55% | 4,459,392 | 0 | 0 |
10
25.50
17.50
|
|
60 tháng
(2021-05-31) |
7.70 | 78.57% | 7,268,396 | 1,000 | 0.0 |
7.90
25.50
17.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/11/2019 |
9.50
|
500 | 8.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 26/11/2019 |
8.50
|
900 | 7.30 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/11/2019 |
7.30
|
2,200 | 8.50 | 8.50 | 7.30 | 0 | 0 | 0 |
| 22/11/2019 |
8.50
|
10,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/11/2019 |
8.50
|
200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 20/11/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 19/11/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 18/11/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 15/11/2019 |
8.70
|
300 | 9.80 | 9.80 | 8.70 | 0 | 0 | 0 |
| 14/11/2019 |
9.80
|
100 | 8.70 | 9.80 | 9.80 | 0 | 0 | 0 |
| 13/11/2019 |
8.70
|
500 | 10.20 | 10.20 | 8.70 | 0 | 0 | 0 |
| 12/11/2019 |
10.20
|
100 | 9 | 10.20 | 10.20 | 0 | 0 | 0 |
| 11/11/2019 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 08/11/2019 |
9
|
1,300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/11/2019 |
9
|
1,900 | 8.80 | 10.10 | 8.80 | 0 | 0 | 0 |
| 06/11/2019 |
8.80
|
1,100 | 9.10 | 10.30 | 8.80 | 0 | 0 | 0 |
| 05/11/2019 |
9.10
|
0 | 9.20 | 9.10 | 9.10 | 0 | 0 | 0 |
| 04/11/2019 |
9.20
|
700 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 01/11/2019 |
9
|
900 | 10.30 | 10.30 | 8.90 | 0 | 0 | 0 |
| 31/10/2019 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 30/10/2019 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 29/10/2019 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 28/10/2019 |
10.30
|
100 | 9 | 10.30 | 10.30 | 0 | 0 | 0 |
| 25/10/2019 |
9
|
400 | 10.40 | 10.40 | 9 | 0 | 0 | 0 |
| 24/10/2019 |
10.40
|
300 | 9.60 | 10.40 | 10.40 | 0 | 0 | 0 |
| 23/10/2019 |
9.60
|
100 | 8.50 | 9.60 | 9.60 | 0 | 0 | 0 |
| 22/10/2019 |
8.50
|
2,900 | 9 | 10 | 8.10 | 0 | 0 | 0 |
| 21/10/2019 |
9
|
900 | 10.50 | 11.90 | 9 | 0 | 0 | 0 |
| 18/10/2019 |
10.50
|
100 | 10.20 | 10.50 | 10.50 | 0 | 0 | 0 |
| 17/10/2019 |
10.20
|
200 | 9 | 10.20 | 10.20 | 0 | 0 | 0 |
| 16/10/2019 |
9
|
600 | 10.40 | 10.40 | 9 | 0 | 0 | 0 |
| 15/10/2019 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 14/10/2019 |
10.40
|
300 | 10.20 | 10.40 | 10.40 | 0 | 0 | 0 |
| 11/10/2019 |
10.20
|
800 | 9.30 | 10.20 | 10.20 | 0 | 0 | 0 |
| 10/10/2019 |
9.30
|
900 | 10 | 10 | 9.30 | 0 | 0 | 0 |
| 09/10/2019 |
10
|
1,100 | 8.80 | 10 | 8 | 0 | 0 | 0 |
| 08/10/2019 |
8.80
|
2,000 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 07/10/2019 |
9
|
100 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
| 04/10/2019 |
9.80
|
100 | 9.60 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/10/2019 |
9.60
|
5,800 | 9.50 | 9.60 | 8.50 | 0 | 0 | 0 |
| 02/10/2019 |
9.50
|
1,303 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 01/10/2019 |
9.50
|
1,700 | 9.10 | 9.50 | 9.50 | 0 | 0 | 0 |
| 30/09/2019 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 27/09/2019 |
9.10
|
100 | 8 | 9.10 | 9.10 | 0 | 0 | 0 |
| 26/09/2019 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/09/2019 |
8
|
400 | 7 | 8 | 8 | 0 | 0 | 0 |
| 24/09/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/09/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/09/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/09/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 18/09/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/09/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/09/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/09/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 12/09/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 11/09/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/09/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/09/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/09/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 05/09/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/09/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/09/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 30/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 29/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 28/08/2019 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 27/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 26/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 21/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 12/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/08/2019 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 05/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 01/08/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 31/07/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 30/07/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 29/07/2019 |
7
|
100 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 26/07/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 25/07/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/07/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/07/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/07/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 19/07/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 18/07/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 17/07/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/07/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 15/07/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/07/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/07/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/07/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |